INTC - Intel Corporation

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119C000130002023-06-08 11:37AM EDT13.0018.4518.5018.800.00-139273.63%
INTC240119C000150002023-06-07 11:45AM EDT15.0016.7016.6016.850.00-21,67766.31%
INTC240119C000175002023-06-06 1:08PM EDT17.5013.9514.2514.550.00-11,91960.16%
INTC240119C000200002023-06-08 1:03PM EDT20.0012.2512.0012.25+0.03+0.25%11,52954.39%
INTC240119C000210002023-06-07 12:39PM EDT21.0011.1011.1011.350.00-21752.05%
INTC240119C000225002023-06-09 10:46AM EDT22.509.609.8510.10-0.15-1.54%11,02850.02%
INTC240119C000240002023-06-01 1:04PM EDT24.008.658.608.900.00-165150.00%
INTC240119C000250002023-06-09 1:36PM EDT25.007.977.808.00-0.38-4.55%1915,15646.75%
INTC240119C000260002023-06-07 12:16PM EDT26.007.047.057.250.00-113745.44%
INTC240119C000275002023-06-09 3:59PM EDT27.506.106.006.30-0.30-4.69%713,57844.95%
INTC240119C000290002023-06-09 10:56AM EDT29.004.885.055.20-0.48-8.96%101,38641.85%
INTC240119C000300002023-06-09 3:59PM EDT30.004.554.454.60-0.21-4.41%22843,31740.87%
INTC240119C000310002023-06-09 2:07PM EDT31.003.953.904.05-0.25-5.95%192,30240.04%
INTC240119C000325002023-06-09 3:27PM EDT32.503.203.203.30-0.30-8.57%70237,23338.84%
INTC240119C000340002023-06-09 3:26PM EDT34.002.612.612.73-0.21-7.45%221,50538.61%
INTC240119C000350002023-06-09 3:50PM EDT35.002.252.242.30-0.25-10.00%57277,32937.45%
INTC240119C000360002023-06-09 3:26PM EDT36.001.941.902.04-0.20-9.35%2463,22437.71%
INTC240119C000375002023-06-09 3:54PM EDT37.501.551.511.59-0.15-8.82%13345,97536.79%
INTC240119C000390002023-06-09 3:57PM EDT39.001.241.231.27-0.10-7.46%7693736.57%
INTC240119C000400002023-06-09 3:52PM EDT40.001.051.061.09-0.11-9.48%41965,30136.45%
INTC240119C000410002023-06-09 10:54AM EDT41.000.820.870.94-0.17-17.17%921436.43%
INTC240119C000425002023-06-09 2:25PM EDT42.500.770.720.76-0.05-6.10%5423,48636.55%
INTC240119C000440002023-06-09 2:45PM EDT44.000.620.580.62-0.01-1.59%41,01436.79%
INTC240119C000450002023-06-09 2:26PM EDT45.000.540.500.54-0.02-3.57%26057,67336.91%
INTC240119C000460002023-06-09 3:43PM EDT46.000.460.440.47+0.03+6.98%317137.01%
INTC240119C000475002023-06-09 10:48AM EDT47.500.340.360.39-0.06-15.00%1714,91937.40%
INTC240119C000500002023-06-09 3:42PM EDT50.000.280.270.29-0.03-9.68%31377,23338.04%
INTC240119C000525002023-06-09 1:47PM EDT52.500.220.210.23+0.02+10.00%6113,48039.06%
INTC240119C000550002023-06-09 12:39PM EDT55.000.160.160.18-0.01-5.88%6833,82839.84%
INTC240119C000575002023-06-08 2:54PM EDT57.500.140.130.15-0.01-6.67%210,18540.92%
INTC240119C000600002023-06-09 12:39PM EDT60.000.110.110.13-0.02-15.38%5138,13342.19%
INTC240119C000625002023-06-09 2:38PM EDT62.500.110.090.11+0.02+22.22%156,78443.16%
INTC240119C000650002023-06-09 11:31AM EDT65.000.080.080.100.00-6615,84744.43%
INTC240119C000700002023-06-09 9:34AM EDT70.000.070.060.07+0.01+16.67%121,88345.70%
INTC240119C000750002023-06-09 9:30AM EDT75.000.050.040.06+0.01+25.00%18,44947.85%
INTC240119C000800002023-06-09 3:41PM EDT80.000.040.030.04+0.01+33.33%6648,13648.44%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
INTC240119P000130002023-06-08 3:34PM EDT13.000.070.040.080.00-21,55354.49%
INTC240119P000150002023-06-09 1:26PM EDT15.000.120.120.13-0.02-14.29%1013,02352.34%
INTC240119P000175002023-06-09 11:06AM EDT17.500.210.210.22+0.02+10.53%194,74247.75%
INTC240119P000200002023-06-09 3:51PM EDT20.000.350.350.36+0.01+2.94%55912,46943.26%
INTC240119P000210002023-06-06 3:50PM EDT21.000.460.430.44+0.01+2.22%121341.75%
INTC240119P000225002023-06-09 1:45PM EDT22.500.590.580.63+0.01+1.72%2730,78640.38%
INTC240119P000240002023-06-09 12:05PM EDT24.000.830.790.82+0.04+5.06%31,23138.09%
INTC240119P000250002023-06-09 3:34PM EDT25.000.980.971.03+0.02+2.08%12436,84837.50%
INTC240119P000260002023-06-09 3:38PM EDT26.001.211.181.25+0.04+3.42%1371,75736.52%
INTC240119P000275002023-06-09 3:58PM EDT27.501.611.581.66+0.07+4.55%1,05831,05435.30%
INTC240119P000290002023-06-09 1:45PM EDT29.002.122.082.16+0.12+6.00%907,97634.08%
INTC240119P000300002023-06-09 3:59PM EDT30.002.492.412.52+0.08+3.32%10034,25232.98%
INTC240119P000310002023-06-09 3:33PM EDT31.002.952.913.05+0.12+4.24%582833.20%
INTC240119P000325002023-06-09 3:49PM EDT32.503.653.653.75+0.10+2.82%7435,12431.59%
INTC240119P000340002023-06-09 2:47PM EDT34.004.554.504.65+0.20+4.60%122,77230.96%
INTC240119P000350002023-06-09 3:30PM EDT35.005.235.155.25+0.21+4.18%2131,04929.90%
INTC240119P000360002023-06-09 9:42AM EDT36.005.785.855.95-0.21-3.51%316629.42%
INTC240119P000375002023-06-09 12:03PM EDT37.507.196.957.15-0.81-10.12%1013,30229.61%
INTC240119P000390002023-06-07 10:24AM EDT39.008.418.158.350.00-211528.83%
INTC240119P000400002023-06-07 1:12PM EDT40.009.259.009.200.00-124,09628.47%
INTC240119P000410002023-05-19 10:15AM EDT41.0011.109.9010.100.00-6028.52%
INTC240119P000425002023-06-05 12:47PM EDT42.5012.2011.2511.500.00-91,36229.00%
INTC240119P000440002023-05-25 10:00AM EDT44.0016.6012.6012.900.00-1028.86%
INTC240119P000450002023-06-05 10:12AM EDT45.0013.5513.5513.85-0.95-6.55%67628.81%
INTC240119P000460002023-06-07 10:47AM EDT46.0014.8014.5514.800.00-1128.42%
INTC240119P000475002023-05-22 9:46AM EDT47.5017.6016.0516.350.00-30732.03%
INTC240119P000500002023-06-08 2:42PM EDT50.0018.3018.5018.750.00-11530.76%
INTC240119P000525002023-06-08 11:39AM EDT52.5021.3021.0021.300.00-11635.74%
INTC240119P000550002023-06-09 2:28PM EDT55.0023.5523.4523.85-0.30-1.26%9340.33%
INTC240119P000575002023-05-26 3:49PM EDT57.5028.5026.0026.300.00-11640.63%
INTC240119P000600002023-04-19 3:57PM EDT60.0028.8329.8030.350.00-32871.31%
INTC240119P000625002023-05-17 3:55PM EDT62.5033.6531.0031.400.00-1049.22%
INTC240119P000650002023-01-31 11:01AM EDT65.0037.7538.6039.100.00-20122.46%
INTC240119P000700002023-05-02 2:37PM EDT70.0040.2038.6539.000.00-2252.05%
INTC240119P000750002023-03-10 4:29PM EDT75.0047.6041.9542.450.00-110.00%
INTC240119P000800002023-05-30 10:13AM EDT80.0050.4048.4548.900.00-1062.21%